Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-07-19 to 2026-09-02
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1997
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1997-12-31 | $7.00 | $7.70 | 64,575 | — | — |
| 1997-12-30 | $7.22 | $7.94 | 108,450 | — | — |
| 1997-12-29 | $7.39 | $8.13 | 51,075 | — | — |
| 1997-12-26 | $7.39 | $8.13 | 24,525 | — | — |
| 1997-12-24 | $7.33 | $8.07 | 15,525 | — | — |
| 1997-12-23 | $7.22 | $7.94 | 27,225 | — | — |
| 1997-12-22 | $7.33 | $8.07 | 22,050 | — | — |
| 1997-12-19 | $7.61 | $8.37 | 35,775 | — | — |
| 1997-12-18 | $7.67 | $8.43 | 26,325 | — | — |
| 1997-12-17 | $8.00 | $8.80 | 28,800 | — | — |
| 1997-12-16 | $7.81 | $8.59 | 39,375 | — | — |
| 1997-12-15 | $7.72 | $8.50 | 34,650 | — | — |
| 1997-12-12 | $7.50 | $8.25 | 103,950 | — | — |
| 1997-12-11 | $8.00 | $8.80 | 12,150 | — | — |
| 1997-12-10 | $7.89 | $8.68 | 53,775 | — | — |
| 1997-12-09 | $8.44 | $9.29 | 36,675 | — | — |
| 1997-12-08 | $8.06 | $8.86 | 35,550 | — | — |
| 1997-12-05 | $8.00 | $8.80 | 76,725 | — | — |
| 1997-12-04 | $8.00 | $8.80 | 97,200 | — | — |
| 1997-12-03 | $7.94 | $8.74 | 26,325 | — | — |
| 1997-12-02 | $7.78 | $8.56 | 3,600 | — | — |
| 1997-12-01 | $7.81 | $8.59 | 13,050 | — | — |
| 1997-11-28 | $7.44 | $8.19 | 11,475 | — | — |
| 1997-11-26 | $7.69 | $8.32 | 59,400 | — | — |
| 1997-11-25 | $7.86 | $8.50 | 15,300 | — | — |
| 1997-11-24 | $7.83 | $8.47 | 51,750 | — | — |
| 1997-11-21 | $8.11 | $8.77 | 51,075 | — | — |
| 1997-11-20 | $8.17 | $8.83 | 99,900 | — | — |
| 1997-11-19 | $8.03 | $8.68 | 38,925 | — | — |
| 1997-11-18 | $7.94 | $8.59 | 141,075 | — | — |
| 1997-11-17 | $8.42 | $9.10 | 20,700 | — | — |
| 1997-11-14 | $8.50 | $9.19 | 189,450 | — | — |
| 1997-11-13 | $8.33 | $9.01 | 36,675 | — | — |
| 1997-11-12 | $8.47 | $9.16 | 127,800 | — | — |
| 1997-11-11 | $8.39 | $9.07 | 291,600 | — | — |
| 1997-11-10 | $7.83 | $8.47 | 461,250 | — | — |
| 1997-11-07 | $8.50 | $9.19 | 59,400 | — | — |
| 1997-11-06 | $9.03 | $9.76 | 16,650 | — | — |
| 1997-11-05 | $8.81 | $9.52 | 32,400 | — | — |
| 1997-11-04 | $8.78 | $9.49 | 172,125 | — | — |
| 1997-11-03 | $9.00 | $9.73 | 96,525 | — | — |
| 1997-10-31 | $8.89 | $9.61 | 158,850 | — | — |
| 1997-10-30 | $8.67 | $9.37 | 285,300 | — | — |
| 1997-10-29 | $9.17 | $9.91 | 625,050 | — | — |
| 1997-10-28 | $8.94 | $9.67 | 149,625 | — | — |
| 1997-10-27 | $8.44 | $9.13 | 209,250 | — | — |
| 1997-10-24 | $10.06 | $10.87 | 56,475 | — | — |
| 1997-10-23 | $10.11 | $10.93 | 193,725 | — | — |
| 1997-10-22 | $10.94 | $11.83 | 38,250 | — | — |
| 1997-10-21 | $11.44 | $12.37 | 43,875 | — | — |
| 1997-10-20 | $11.50 | $12.43 | 75,825 | — | — |
| 1997-10-17 | $10.44 | $11.29 | 34,200 | — | — |
| 1997-10-16 | $11.00 | $11.89 | 63,675 | — | — |
| 1997-10-15 | $10.83 | $11.71 | 101,025 | — | — |
| 1997-10-14 | $10.75 | $11.62 | 161,550 | — | — |
| 1997-10-13 | $10.67 | $11.53 | 186,750 | — | — |
| 1997-10-10 | $10.06 | $10.87 | 329,850 | — | — |
| 1997-10-09 | $9.78 | $10.57 | 301,050 | — | — |
| 1997-10-08 | $10.25 | $11.08 | 43,425 | — | — |
| 1997-10-07 | $10.17 | $10.99 | 116,550 | — | — |
| 1997-10-06 | $10.72 | $11.59 | 33,750 | — | — |
| 1997-10-03 | $10.83 | $11.71 | 140,175 | — | — |
| 1997-10-02 | $10.94 | $11.83 | 24,750 | — | — |
| 1997-10-01 | $10.78 | $11.65 | 13,500 | — | — |
| 1997-09-30 | $10.89 | $11.77 | 11,250 | — | — |
| 1997-09-29 | $10.78 | $11.65 | 54,900 | — | — |
| 1997-09-26 | $10.94 | $11.83 | 53,775 | — | — |
| 1997-09-25 | $10.89 | $11.77 | 27,450 | — | — |
| 1997-09-24 | $11.11 | $12.01 | 8,550 | — | — |
| 1997-09-23 | $10.89 | $11.77 | 51,300 | — | — |
| 1997-09-22 | $10.94 | $11.83 | 49,050 | — | — |
| 1997-09-19 | $10.89 | $11.77 | 31,275 | — | — |
| 1997-09-18 | $11.17 | $12.07 | 1,800 | — | — |
| 1997-09-17 | $11.17 | $12.07 | 41,400 | — | — |
| 1997-09-16 | $10.67 | $11.53 | 47,250 | — | — |
| 1997-09-15 | $10.61 | $11.47 | 23,400 | — | — |
| 1997-09-12 | $10.56 | $11.41 | 55,350 | — | — |
| 1997-09-11 | $10.78 | $11.65 | 114,975 | — | — |
| 1997-09-10 | $10.72 | $11.59 | 36,450 | — | — |
| 1997-09-09 | $10.94 | $11.83 | 140,175 | — | — |
| 1997-09-08 | $11.28 | $12.19 | 50,625 | — | — |
| 1997-09-05 | $11.61 | $12.55 | 29,700 | — | — |
| 1997-09-04 | $11.33 | $12.25 | 88,200 | — | — |
| 1997-09-03 | $10.94 | $11.83 | 64,125 | — | — |
| 1997-09-02 | $10.44 | $11.29 | 31,950 | — | — |
| 1997-08-29 | $10.56 | $11.41 | 28,125 | — | — |
| 1997-08-28 | $10.56 | $11.41 | 57,375 | — | — |
| 1997-08-27 | $10.72 | $11.59 | 38,250 | — | — |
| 1997-08-26 | $10.78 | $11.65 | 38,250 | — | — |
| 1997-08-25 | $11.00 | $11.89 | 25,200 | — | — |
| 1997-08-22 | $10.89 | $11.77 | 22,275 | — | — |
| 1997-08-21 | $11.39 | $12.31 | 53,100 | — | — |
| 1997-08-20 | $11.22 | $12.13 | 36,675 | — | — |
| 1997-08-19 | $10.89 | $11.77 | 29,250 | — | — |
| 1997-08-18 | $10.33 | $11.17 | 30,600 | — | — |
| 1997-08-15 | $10.61 | $11.47 | 54,000 | — | — |
| 1997-08-14 | $9.89 | $10.69 | 111,600 | — | — |
| 1997-08-13 | $10.00 | $10.81 | 89,325 | — | — |
| 1997-08-12 | $10.44 | $11.29 | 82,575 | — | — |
| 1997-08-11 | $10.89 | $11.77 | 51,975 | — | — |
| 1997-08-08 | $11.10 | $12.00 | 20,925 | — | — |
| 1997-08-07 | $11.00 | $11.89 | 78,525 | — | — |
| 1997-08-06 | $11.17 | $12.07 | 113,400 | — | — |
| 1997-08-05 | $11.56 | $12.49 | 84,600 | — | — |
| 1997-08-04 | $11.39 | $12.31 | 33,750 | — | — |
| 1997-08-01 | $11.67 | $12.61 | 21,375 | — | — |
| 1997-07-31 | $11.72 | $12.67 | 81,225 | — | — |
| 1997-07-30 | $11.56 | $12.49 | 174,600 | — | — |
| 1997-07-29 | $12.00 | $12.97 | 48,150 | — | — |
| 1997-07-28 | $12.11 | $13.09 | 96,075 | — | — |
| 1997-07-25 | $12.11 | $13.09 | 169,650 | — | — |
| 1997-07-24 | $12.08 | $13.06 | 840,825 | — | — |
| 1997-07-23 | $11.44 | $12.37 | 468,000 | — | — |
| 1997-07-22 | $10.89 | $11.77 | 112,725 | — | — |
| 1997-07-21 | $10.00 | $10.81 | 33,300 | — | — |
| 1997-07-18 | $10.22 | $11.05 | 112,500 | — | — |
| 1997-07-17 | $10.50 | $11.35 | 41,625 | — | — |
| 1997-07-16 | $10.56 | $11.41 | 53,775 | — | — |
| 1997-07-15 | $10.44 | $11.29 | 40,500 | — | — |
| 1997-07-14 | $10.17 | $10.99 | 184,950 | — | — |
| 1997-07-11 | $10.17 | $10.99 | 52,650 | — | — |
| 1997-07-10 | $10.11 | $10.93 | 36,675 | — | — |
| 1997-07-09 | $10.22 | $11.05 | 56,925 | — | — |
| 1997-07-08 | $9.89 | $10.69 | 60,975 | — | — |
| 1997-07-07 | $9.81 | $10.60 | 63,225 | — | — |
| 1997-07-03 | $9.89 | $10.69 | 16,650 | — | — |
| 1997-07-02 | $9.83 | $10.63 | 23,850 | — | — |
| 1997-07-01 | $9.72 | $10.51 | 154,575 | — | — |
| 1997-06-30 | $9.67 | $10.45 | 90,675 | — | — |
| 1997-06-27 | $9.56 | $10.33 | 17,100 | — | — |
| 1997-06-26 | $9.44 | $10.21 | 34,650 | — | — |
| 1997-06-25 | $9.78 | $10.57 | 14,400 | — | — |
| 1997-06-24 | $9.78 | $10.57 | 43,650 | — | — |
| 1997-06-23 | $9.78 | $10.57 | 60,975 | — | — |
| 1997-06-20 | $10.11 | $10.93 | 40,500 | — | — |
| 1997-06-19 | $10.56 | $11.41 | 158,850 | — | — |
| 1997-06-18 | $10.22 | $11.05 | 119,250 | — | — |
| 1997-06-17 | $10.56 | $11.41 | 120,600 | — | — |
| 1997-06-16 | $10.33 | $11.17 | 36,900 | — | — |
| 1997-06-13 | $10.11 | $10.93 | 41,625 | — | — |
| 1997-06-12 | $10.22 | $11.05 | 30,600 | — | — |
| 1997-06-11 | $10.06 | $10.68 | 29,475 | — | — |
| 1997-06-10 | $9.78 | $10.39 | 46,350 | — | — |
| 1997-06-09 | $9.89 | $10.50 | 65,925 | — | — |
| 1997-06-06 | $10.25 | $10.88 | 298,125 | — | — |
| 1997-06-05 | $9.22 | $9.79 | 28,800 | — | — |
| 1997-06-04 | $9.94 | $10.56 | 100,125 | — | — |
| 1997-06-03 | $10.22 | $10.85 | 89,775 | — | — |
| 1997-06-02 | $10.44 | $11.09 | 265,725 | — | — |
| 1997-05-30 | $10.56 | $11.21 | 297,675 | — | — |
| 1997-05-29 | $10.72 | $11.39 | 518,400 | — | — |
| 1997-05-28 | $10.22 | $10.85 | 164,025 | — | — |
| 1997-05-27 | $9.44 | $10.03 | 25,200 | — | — |
| 1997-05-23 | $9.00 | $9.56 | 16,425 | — | — |
| 1997-05-22 | $8.94 | $9.50 | 16,875 | — | — |
| 1997-05-21 | $9.00 | $9.56 | 21,375 | — | — |
| 1997-05-20 | $9.00 | $9.56 | 118,125 | — | — |
| 1997-05-19 | $9.00 | $9.56 | 61,425 | — | — |
| 1997-05-16 | $9.17 | $9.73 | 69,075 | — | — |
| 1997-05-15 | $9.61 | $10.21 | 51,750 | — | — |
| 1997-05-14 | $9.78 | $10.38 | 73,575 | — | — |
| 1997-05-13 | $9.94 | $10.56 | 80,100 | — | — |
| 1997-05-12 | $10.00 | $10.62 | 237,150 | — | — |
| 1997-05-09 | $9.11 | $9.68 | 117,675 | — | — |
| 1997-05-08 | $8.39 | $8.91 | 15,525 | — | — |
| 1997-05-07 | $8.56 | $9.09 | 14,175 | — | — |
| 1997-05-06 | $8.56 | $9.09 | 6,975 | — | — |
| 1997-05-05 | $8.56 | $9.09 | 46,575 | — | — |
| 1997-05-02 | $8.33 | $8.85 | 52,200 | — | — |
| 1997-05-01 | $8.11 | $8.61 | 37,350 | — | — |
| 1997-04-30 | $8.11 | $8.61 | 29,475 | — | — |
| 1997-04-29 | $8.00 | $8.50 | 33,975 | — | — |
| 1997-04-28 | $7.83 | $8.32 | 12,600 | — | — |
| 1997-04-25 | $7.72 | $8.20 | 75,375 | — | — |
| 1997-04-24 | $7.83 | $8.32 | 59,625 | — | — |
| 1997-04-23 | $7.33 | $7.79 | 15,300 | — | — |
| 1997-04-22 | $7.28 | $7.73 | 15,075 | — | — |
| 1997-04-21 | $7.28 | $7.73 | 53,550 | — | — |
| 1997-04-18 | $7.28 | $7.73 | 6,525 | — | — |
| 1997-04-17 | $7.33 | $7.79 | 4,050 | — | — |
| 1997-04-16 | $7.22 | $7.67 | 5,850 | — | — |
| 1997-04-15 | $7.28 | $7.73 | 4,725 | — | — |
| 1997-04-14 | $7.44 | $7.91 | 4,500 | — | — |
| 1997-04-11 | $7.33 | $7.79 | 43,650 | — | — |
| 1997-04-10 | $7.28 | $7.73 | 110,025 | — | — |
| 1997-04-09 | $7.00 | $7.43 | 136,125 | — | — |
| 1997-04-08 | $7.56 | $8.02 | 121,050 | — | — |
| 1997-04-07 | $7.67 | $8.14 | 33,750 | — | — |
| 1997-04-04 | $7.83 | $8.32 | 20,925 | — | — |
| 1997-04-03 | $7.89 | $8.38 | 7,875 | — | — |
| 1997-04-02 | $7.67 | $8.14 | 25,425 | — | — |
| 1997-04-01 | $7.89 | $8.38 | 10,800 | — | — |
| 1997-03-31 | $8.00 | $8.50 | 31,500 | — | — |
| 1997-03-27 | $8.00 | $8.50 | 80,775 | — | — |
| 1997-03-26 | $8.06 | $8.55 | 190,350 | — | — |
| 1997-03-25 | $7.50 | $7.96 | 46,800 | — | — |
| 1997-03-24 | $7.39 | $7.85 | 77,625 | — | — |
| 1997-03-21 | $7.11 | $7.55 | 89,100 | — | — |
| 1997-03-20 | $6.78 | $7.20 | 49,275 | — | — |
| 1997-03-19 | $6.56 | $6.96 | 176,400 | — | — |
| 1997-03-18 | $6.50 | $6.90 | 165,825 | — | — |
| 1997-03-17 | $7.22 | $7.67 | 137,700 | — | — |
| 1997-03-14 | $7.89 | $8.38 | 62,325 | — | — |
| 1997-03-13 | $7.72 | $8.20 | 112,500 | — | — |
| 1997-03-12 | $8.00 | $8.50 | 14,850 | — | — |
| 1997-03-11 | $8.22 | $8.73 | 12,825 | — | — |
| 1997-03-10 | $8.11 | $8.61 | 40,500 | — | — |
| 1997-03-07 | $8.00 | $8.50 | 44,100 | — | — |
| 1997-03-06 | $8.00 | $8.50 | 56,925 | — | — |
| 1997-03-05 | $8.39 | $8.91 | 92,700 | — | — |
| 1997-03-04 | $8.33 | $8.85 | 13,050 | — | — |
| 1997-03-03 | $8.50 | $9.03 | 12,600 | — | — |
| 1997-02-28 | $8.39 | $8.91 | 106,875 | — | — |
| 1997-02-27 | $8.33 | $8.85 | 32,850 | — | — |
| 1997-02-26 | $8.56 | $9.09 | 91,800 | — | — |
| 1997-02-25 | $8.89 | $9.44 | 179,550 | — | — |
| 1997-02-24 | $8.33 | $8.85 | 130,050 | — | — |
| 1997-02-21 | $7.56 | $8.02 | 284,175 | — | — |
| 1997-02-20 | $8.67 | $9.20 | 427,725 | — | — |
| 1997-02-19 | $9.56 | $10.15 | 150,300 | — | — |
| 1997-02-18 | $9.61 | $10.21 | 373,725 | — | — |
| 1997-02-14 | $9.22 | $9.79 | 323,325 | — | — |
| 1997-02-13 | $9.06 | $9.62 | 98,325 | — | — |
| 1997-02-12 | $8.44 | $8.97 | 108,000 | — | — |
| 1997-02-11 | $8.39 | $8.91 | 102,600 | — | — |
| 1997-02-10 | $8.39 | $8.91 | 728,325 | — | — |
| 1997-02-07 | $8.44 | $8.97 | 404,100 | — | — |
| 1997-02-06 | $8.22 | $8.73 | 172,800 | — | — |
| 1997-02-05 | $8.44 | $8.97 | 98,325 | — | — |
| 1997-02-04 | $9.11 | $9.68 | 688,050 | — | — |
| 1997-02-03 | $9.28 | $9.85 | 381,600 | — | — |
| 1997-01-31 | $8.56 | $9.09 | 282,150 | — | — |
| 1997-01-30 | $8.44 | $8.97 | 397,350 | — | — |
| 1997-01-29 | $8.00 | $8.50 | 349,200 | — | — |
| 1997-01-28 | $7.72 | $8.20 | 508,275 | — | — |
| 1997-01-27 | $7.28 | $7.73 | 554,175 | — | — |
| 1997-01-24 | $5.89 | $6.25 | 32,625 | — | — |
| 1997-01-23 | $6.11 | $6.49 | 40,725 | — | — |
| 1997-01-22 | $6.06 | $6.43 | 159,075 | — | — |
| 1997-01-21 | $6.22 | $6.61 | 319,500 | — | — |
| 1997-01-20 | $6.72 | $7.14 | 527,175 | — | — |
| 1997-01-17 | $6.11 | $6.49 | 731,025 | — | — |
| 1997-01-16 | $5.50 | $5.84 | 281,250 | — | — |
| 1997-01-15 | $5.06 | $5.37 | 131,850 | — | — |
| 1997-01-14 | $5.00 | $5.31 | 171,450 | — | — |
| 1997-01-13 | $4.67 | $4.96 | 73,125 | — | — |
| 1997-01-10 | $4.61 | $4.90 | 18,900 | — | — |
| 1997-01-09 | $4.56 | $4.84 | 50,175 | — | — |
| 1997-01-08 | $4.39 | $4.66 | 30,600 | — | — |
| 1997-01-07 | $4.22 | $4.48 | 34,425 | — | — |
| 1997-01-06 | $4.28 | $4.54 | 6,750 | — | — |
| 1997-01-03 | $4.17 | $4.42 | 16,200 | — | — |
| 1997-01-02 | $4.17 | $4.42 | 43,875 | — | — |